Hapvida Participações e Investimentos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.340	2.470	2.330	2.340	35.100	4,137,373
2025-02-07	2.270	2.330	2.220	2.330	34.950	8,501,020
2025-02-06	2.310	2.340	2.260	2.270	34.050	4,864,340
2025-02-05	2.400	2.400	2.290	2.320	34.800	6,448,393
2025-02-04	2.440	2.480	2.320	2.390	35.850	8,029,307
2025-02-03	2.410	2.470	2.340	2.440	36.600	5,325,100
2025-01-31	2.480	2.500	2.410	2.420	36.300	3,681,013
2025-01-30	2.300	2.460	2.270	2.450	36.750	6,724,047
2025-01-29	2.340	2.370	2.280	2.290	34.350	3,448,300
2025-01-28	2.390	2.470	2.310	2.320	34.800	9,061,427
2025-01-27	2.290	2.410	2.280	2.380	35.700	4,712,580
2025-01-24	2.290	2.380	2.280	2.290	34.350	3,065,473
2025-01-23	2.330	2.380	2.270	2.290	34.350	3,704,980
2025-01-22	2.280	2.360	2.270	2.310	34.650	3,682,387
2025-01-21	2.280	2.320	2.240	2.280	34.200	3,500,553
2025-01-20	2.220	2.330	2.190	2.270	34.050	3,056,900
2025-01-17	2.380	2.380	2.240	2.240	33.600	3,878,767
2025-01-16	2.400	2.410	2.330	2.370	35.550	5,328,980
2025-01-15	2.240	2.440	2.230	2.430	36.450	7,610,047
2025-01-14	2.170	2.200	2.140	2.200	33.000	3,023,887
2025-01-13	2.210	2.230	2.150	2.160	32.400	3,464,880
2025-01-10	2.250	2.260	2.180	2.200	33.000	3,233,627
2025-01-09	2.340	2.370	2.260	2.260	33.900	2,857,560
2025-01-08	2.360	2.410	2.260	2.350	35.250	6,135,673
2025-01-07	2.200	2.380	2.170	2.380	35.700	7,629,693
2025-01-06	2.140	2.200	2.130	2.180	32.700	3,268,273
2025-01-03	2.150	2.220	2.100	2.100	31.500	3,544,687
2025-01-02	2.210	2.240	2.140	2.170	32.550	3,545,447
2024-12-30	2.220	2.260	2.190	2.230	33.450	3,620,000
2024-12-27	2.260	2.290	2.170	2.210	33.150	4,024,593
2024-12-26	2.240	2.260	2.180	2.230	33.450	4,091,333
2024-12-23	2.360	2.370	2.250	2.250	33.750	4,682,273
2024-12-20	2.310	2.470	2.230	2.380	35.700	9,683,407
2024-12-19	2.150	2.360	2.140	2.290	34.350	7,643,020
2024-12-18	2.280	2.430	2.110	2.120	31.800	24,475,913
2024-12-17	2.440	2.440	2.170	2.280	34.200	20,903,733
2024-12-16	2.610	2.730	2.550	2.570	38.550	6,568,513
2024-12-13	2.690	2.710	2.590	2.610	39.150	8,702,667
2024-12-12	2.640	2.820	2.580	2.700	40.500	11,153,780
2024-12-11	2.530	2.800	2.530	2.670	40.050	8,565,887
2024-12-10	2.450	2.550	2.430	2.520	37.800	5,795,540
2024-12-09	2.500	2.530	2.400	2.410	36.150	3,945,733
2024-12-06	2.580	2.630	2.460	2.470	37.050	5,102,013
2024-12-05	2.660	2.750	2.590	2.590	38.850	3,957,053
2024-12-04	2.720	2.730	2.620	2.620	39.300	3,422,260
2024-12-03	2.690	2.750	2.660	2.710	40.650	4,444,433
2024-12-02	2.680	2.800	2.660	2.670	40.050	4,322,413
2024-11-29	2.720	2.760	2.590	2.700	40.500	13,349,540
2024-11-28	2.850	2.880	2.700	2.710	40.650	6,088,100
2024-11-27	3.050	3.080	2.850	2.880	43.200	5,455,273
2024-11-26	3.030	3.060	2.990	3.050	45.750	3,383,140
2024-11-25	2.980	3.020	2.940	3.020	45.300	6,072,000
2024-11-22	2.930	2.980	2.880	2.980	44.700	3,752,353
2024-11-21	2.960	2.970	2.880	2.880	43.200	4,683,860
2024-11-19	2.950	3.050	2.880	3.020	45.300	7,574,500
2024-11-18	3.170	3.170	2.950	2.950	44.250	7,385,847
2024-11-14	3.100	3.240	3.080	3.170	47.550	7,131,033
2024-11-13	3.130	3.370	3.020	3.100	46.500	13,951,367
2024-11-12	3.170	3.330	3.150	3.310	49.650	5,296,033
2024-11-11	3.190	3.220	3.110	3.170	47.550	5,212,713

← NewerPage 8 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-27	0.0054 BRL
2021-09-27	0.0118 BRL
2021-07-06	0.0177 BRL
2021-05-05	0.0025 BRL
2021-01-07	0.0251 BRL
2021-01-04	0.0002 BRL
2020-09-10	0.1491 BRL
2020-04-28	0.0082 BRL
2020-01-03	0.0798 BRL
2019-07-02	0.0777 BRL
2019-04-22	0.1217 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.